Australia markets open in 8 hours 29 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.96-0.05 (-0.08%)
As of 11:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 July 202163.3163.6262.6762.9662.96160,254
23 July 202162.1563.1361.5363.0163.01599,400
22 July 202161.6862.6261.6061.9761.97537,500
21 July 202159.8561.3458.8061.1561.15510,600
20 July 202158.1960.2257.7759.8059.80674,500
19 July 202155.7058.1655.7057.5057.50355,900
16 July 202156.5757.6256.2056.9856.98434,900
15 July 202157.0357.0355.0555.9655.96752,400
14 July 202159.1159.3556.7156.9556.95713,500
13 July 202159.3859.5458.3358.7258.72289,900
12 July 202160.7060.7258.6559.3059.30511,600
09 July 202159.6860.3558.9660.1160.11278,800
08 July 202158.1259.7356.9459.3459.34543,900
07 July 202160.8661.1358.5659.5159.51889,500
06 July 202159.3060.7359.0660.5160.51656,600
02 July 202158.1358.9957.5958.8558.85458,000
01 July 202157.4058.2156.9657.8257.82519,000
30 June 202159.8360.0957.0357.6257.62979,800
29 June 202159.5260.6358.4760.1560.151,275,100
28 June 202158.2959.5057.9459.4159.41682,000
25 June 202158.7959.1257.8458.1958.19897,500
24 June 202158.6959.1757.8758.5958.59498,900
23 June 202157.7558.4357.4858.3058.30850,100
22 June 202156.4257.9155.9657.6857.68741,800
21 June 202156.5557.4354.7756.7356.73715,000
18 June 202158.4359.1356.1056.8256.822,949,800
17 June 202155.0058.3855.0058.1158.112,437,800
16 June 202153.7855.9653.6255.4055.40930,500
15 June 202153.6555.1553.5853.9953.99798,700
14 June 202153.2154.5853.0053.9153.911,155,400
11 June 202151.7053.0951.1052.9352.93715,900
10 June 202149.6451.7349.4051.4251.42682,100
09 June 202151.5251.7649.4749.8249.82537,500
08 June 202150.0251.3850.0251.0151.011,301,100
07 June 202147.6151.5247.5149.8649.861,070,000
04 June 202146.9048.0446.9047.8247.82665,000
03 June 202147.6647.6646.2446.6346.631,019,000
02 June 202147.5548.3647.4448.0048.00648,800
01 June 202148.4948.7246.9347.9647.96940,300
28 May 202149.7749.7748.2148.3048.30603,800
27 May 202149.2449.6948.1149.1549.15782,200
26 May 202148.0249.2848.0249.0249.02887,000
25 May 202147.5748.4647.2847.5947.59588,200
24 May 202147.9548.1946.8747.4247.42606,300
21 May 202148.2948.3747.0447.1347.13710,200
20 May 202146.1047.5545.9347.2447.24954,300
19 May 202143.7145.6743.5145.6445.64920,000
18 May 202144.9746.1044.5145.0045.00956,900
17 May 202145.2045.4143.6344.6044.60879,400
14 May 202144.8445.7044.0945.5745.571,284,900
13 May 202145.9447.1543.8344.1744.17998,900
12 May 202145.9946.7244.8445.2145.21879,400
11 May 202143.7647.5042.7447.2147.211,390,100
10 May 202147.1947.2245.3845.4045.40804,000
07 May 202148.0648.6547.2847.6947.691,010,900
06 May 202148.3248.3546.1747.1547.15938,200
05 May 202151.1652.1548.4948.7348.73755,100
04 May 202148.5050.9148.0850.6150.612,356,400
03 May 202153.0953.4651.4151.6751.671,178,500
30 Apr 202153.7454.7952.7052.9552.951,159,000
29 Apr 202155.3855.6253.6654.4954.49629,800
28 Apr 202155.4456.6654.5055.4255.421,433,200
27 Apr 202157.0057.5755.1556.0656.06966,200
26 Apr 202156.2057.2155.0357.1957.19756,700
23 Apr 202154.3255.2153.3554.9954.99857,000
22 Apr 202154.3256.0753.7254.2754.27620,000
21 Apr 202152.1553.6351.6053.6053.60733,200
20 Apr 202154.0054.6652.2052.6552.65554,500
19 Apr 202154.5655.1652.6254.0054.00724,300
16 Apr 202156.7456.9655.0055.2255.22714,700
15 Apr 202156.0457.2055.7656.5856.58596,600
14 Apr 202155.7257.8855.5455.7555.75719,100
13 Apr 202154.3856.2754.2655.6955.69507,300
12 Apr 202153.2754.3552.5153.9053.90961,800
09 Apr 202152.5053.8351.8353.7653.76500,400
08 Apr 202153.9555.0653.3453.5153.51951,900
07 Apr 202154.3554.8352.8153.4153.412,201,800
06 Apr 202154.4055.2053.1354.8454.84734,800
05 Apr 202153.7453.9952.3453.4853.48668,500
01 Apr 202152.1854.6552.1853.2253.221,394,300
31 Mar 202149.6952.0049.4351.3451.341,780,400
30 Mar 202149.9050.3048.6649.0849.081,492,500
29 Mar 202153.3353.3349.6849.7949.791,286,300
26 Mar 202152.0153.4051.3153.3653.361,895,100
25 Mar 202151.1953.4550.3152.2852.281,220,000
24 Mar 202155.0955.0951.8551.8851.88951,200
23 Mar 202155.2756.3154.2454.6654.661,536,700
22 Mar 202153.4355.7953.3155.1355.132,020,200
19 Mar 202153.5254.6052.8952.9952.992,498,200
18 Mar 202155.0255.4453.0853.3053.301,070,000
17 Mar 202155.7757.4053.7656.1656.161,147,800
16 Mar 202159.4459.9956.0356.7256.72788,000
15 Mar 202160.0060.6057.7158.5258.521,552,900
15 Mar 20213:1 Stock split
12 Mar 202157.8159.1156.9158.5058.501,019,700
11 Mar 202159.0360.7658.7859.6759.671,543,500
10 Mar 202157.3759.1356.1656.3556.351,292,700
09 Mar 202153.7657.3553.3456.3856.381,902,900
08 Mar 202153.9155.1851.5151.9451.941,617,000
05 Mar 202154.0654.2250.3653.6153.612,698,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...